Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.80	2.85	2.78	2.80	2.80	-0.89%	39,541
Oct 16, 2026	2.83	2.83	2.77	2.82	2.82	-1.23%	130,989
Oct 15, 2026	2.73	2.92	2.68	2.86	2.86	3.44%	283,186
Oct 14, 2026	2.67	2.76	2.60	2.76	2.76	3.37%	176,327
Oct 13, 2026	2.73	2.78	2.61	2.67	2.67	-2.55%	254,226
Oct 12, 2026	2.80	2.98	2.71	2.74	2.74	-1.44%	48,858
Oct 9, 2026	2.85	2.90	2.74	2.78	2.78	-2.11%	67,087
Oct 8, 2026	2.82	2.89	2.81	2.84	2.84	-1.05%	111,199
Oct 7, 2026	2.80	2.88	2.70	2.87	2.87	1.41%	129,562
Oct 6, 2026	2.83	2.93	2.79	2.83	2.83	1.07%	167,759
Oct 5, 2026	2.94	2.94	2.80	2.80	2.80	-4.44%	104,259
Oct 2, 2026	2.83	2.94	2.77	2.93	2.93	4.09%	252,373
Oct 1, 2026	2.69	2.88	2.65	2.82	2.82	4.65%	177,521
Sep 30, 2026	2.61	2.77	2.60	2.69	2.69	4.47%	265,275
Sep 29, 2026	2.37	2.60	2.36	2.58	2.58	9.57%	217,047
Sep 28, 2026	2.33	2.38	2.28	2.35	2.35	0.86%	123,599
Sep 25, 2026	2.29	2.38	2.22	2.33	2.33	2.19%	130,437
Sep 24, 2026	2.27	2.30	2.17	2.28	2.28	0.44%	267,783
Sep 23, 2026	2.29	2.44	2.24	2.27	2.27	-0.87%	286,018
Sep 22, 2026	2.30	2.44	2.26	2.29	2.29	-1.72%	276,677
Sep 21, 2026	2.39	2.44	2.29	2.33	2.33	-1.69%	375,019
Sep 18, 2026	2.27	2.37	2.23	2.37	2.37	4.41%	275,216
Sep 17, 2026	2.24	2.33	2.24	2.27	2.27	1.79%	333,950
Sep 16, 2026	2.30	2.53	2.22	2.23	2.23	-3.04%	276,110
Sep 15, 2026	2.33	2.40	2.29	2.30	2.30	-2.95%	334,758
Sep 14, 2026	2.46	2.58	2.36	2.37	2.37	-3.27%	518,559
Sep 11, 2026	2.55	2.59	2.45	2.45	2.45	-3.16%	160,077
Sep 10, 2026	2.57	2.58	2.49	2.53	2.53	-1.56%	282,668
Sep 9, 2026	2.73	2.77	2.55	2.57	2.57	-6.20%	192,630
Sep 8, 2026	2.75	2.87	2.72	2.74	2.74	-0.36%	297,726
Sep 4, 2026	2.74	2.84	2.73	2.75	2.75	0.36%	194,932
Sep 3, 2026	2.87	3.06	2.72	2.74	2.74	-4.20%	323,921
Sep 2, 2026	2.81	2.92	2.76	2.86	2.86	1.78%	205,785
Sep 1, 2026	2.78	2.84	2.63	2.81	2.81	1.08%	345,210
Aug 31, 2026	2.74	2.88	2.68	2.78	2.78	0.36%	396,689
Aug 28, 2026	2.70	2.87	2.70	2.77	2.77	2.21%	191,569
Aug 27, 2026	2.91	2.94	2.65	2.71	2.71	-6.87%	322,557
Aug 26, 2026	2.94	3.05	2.85	2.91	2.91	-1.02%	401,836
Aug 25, 2026	2.88	3.00	2.83	2.94	2.94	2.80%	629,929
Aug 24, 2026	2.81	2.98	2.77	2.86	2.86	1.78%	657,519
Aug 21, 2026	2.70	2.89	2.70	2.81	2.81	5.64%	403,855
Aug 20, 2026	2.57	2.69	2.48	2.66	2.66	3.91%	436,374
Aug 19, 2026	2.43	2.62	2.38	2.56	2.56	4.07%	564,588
Aug 18, 2026	2.45	2.52	2.38	2.46	2.46	0.41%	244,438
Aug 17, 2026	2.70	2.75	2.36	2.45	2.45	-11.23%	776,677
Aug 14, 2026	2.64	2.81	2.50	2.76	2.76	6.56%	482,636
Aug 13, 2026	2.66	2.98	2.41	2.59	2.59	8.82%	2,317,981
Aug 12, 2026	2.23	2.43	2.15	2.38	2.38	6.73%	2,795,874
Aug 11, 2026	2.22	2.27	2.16	2.23	2.23	1.36%	308,223
Aug 10, 2026	2.30	2.36	2.16	2.20	2.20	-5.17%	282,347